| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 74 | 74 | 72.5 | 73.05 | 73.05 | +0.2 (+0.27%) | 2,185 |
| 12 Sep 2018 | INR | 76 | 76.5 | 72.25 | 72.85 | 72.85 | -2.7 (-3.57%) | 8,767 |
| 11 Sep 2018 | INR | 74.15 | 77 | 73.9 | 75.55 | 75.55 | +0.15 (+0.20%) | 4,476 |
| 10 Sep 2018 | INR | 76.3 | 77 | 74.35 | 75.4 | 75.4 | -0.9 (-1.18%) | 3,210 |
| 7 Sep 2018 | INR | 77.85 | 78 | 76 | 76.3 | 76.3 | -0.7 (-0.91%) | 6,166 |
| 6 Sep 2018 | INR | 77.05 | 78.2 | 75 | 77 | 77 | -0.1 (-0.13%) | 2,345 |
| 5 Sep 2018 | INR | 76.05 | 78 | 75.1 | 77.1 | 77.1 | -0.5 (-0.64%) | 2,522 |
| 4 Sep 2018 | INR | 80.4 | 80.4 | 76.7 | 77.6 | 77.6 | -2.15 (-2.70%) | 3,429 |
| 3 Sep 2018 | INR | 79.2 | 80.95 | 78.4 | 79.75 | 79.75 | +0.35 (+0.44%) | 2,613 |
| 31 Aug 2018 | INR | 78.5 | 81.9 | 77.6 | 79.4 | 79.4 | +1.35 (+1.73%) | 6,515 |
| 30 Aug 2018 | INR | 76.95 | 79 | 76.5 | 78.05 | 78.05 | -0.15 (-0.19%) | 9,965 |
| 29 Aug 2018 | INR | 78 | 79.15 | 78 | 78.2 | 78.2 | -0.35 (-0.45%) | 5,995 |
| 28 Aug 2018 | INR | 78.25 | 80 | 78 | 78.55 | 78.55 | -0.1 (-0.13%) | 5,232 |
| 27 Aug 2018 | INR | 80.95 | 80.95 | 78.15 | 78.65 | 78.65 | -0.95 (-1.19%) | 5,340 |
| 24 Aug 2018 | INR | 80.95 | 81.15 | 79.3 | 79.6 | 79.6 | -0.2 (-0.25%) | 6,020 |
| 23 Aug 2018 | INR | 81.2 | 82 | 79.5 | 79.8 | 79.8 | +1.1 (+1.40%) | 5,214 |
| 21 Aug 2018 | INR | 80 | 80.95 | 78.15 | 78.7 | 78.7 | -1.5 (-1.87%) | 5,947 |
| 20 Aug 2018 | INR | 79.45 | 81.4 | 79.3 | 80.2 | 80.2 | -0.15 (-0.19%) | 17,115 |
| 17 Aug 2018 | INR | 84.75 | 84.75 | 78.8 | 80.35 | 80.35 | -3.7 (-4.40%) | 7,982 |
| 16 Aug 2018 | INR | 82.8 | 84.5 | 82.8 | 84.05 | 84.05 | +1.25 (+1.51%) | 1,539 |
| 14 Aug 2018 | INR | 84 | 84 | 82.5 | 82.8 | 82.8 | -0.85 (-1.02%) | 14,649 |
| 13 Aug 2018 | INR | 83.05 | 84.85 | 82.6 | 83.65 | 83.65 | -2 (-2.34%) | 1,927 |
| 10 Aug 2018 | INR | 87 | 87.5 | 84.6 | 85.65 | 85.65 | -0.35 (-0.41%) | 14,318 |
| 9 Aug 2018 | INR | 87.25 | 88 | 83.65 | 86 | 86 | -1.7 (-1.94%) | 7,514 |
| 8 Aug 2018 | INR | 86.05 | 88.15 | 86 | 87.7 | 87.7 | -0.5 (-0.57%) | 5,233 |
| 7 Aug 2018 | INR | 92.4 | 93.4 | 87 | 88.2 | 88.2 | -1.65 (-1.84%) | 17,331 |
| 6 Aug 2018 | INR | 81.65 | 92.55 | 81.2 | 89.85 | 89.85 | +9.5 (+11.82%) | 39,707 |
| 3 Aug 2018 | INR | 78.15 | 82.05 | 78.15 | 80.35 | 80.35 | -1.6 (-1.95%) | 17,189 |
| 2 Aug 2018 | INR | 82.25 | 85 | 81 | 81.95 | 81.95 | +0.1 (+0.12%) | 20,821 |
| 1 Aug 2018 | INR | 82.7 | 82.9 | 80.8 | 81.85 | 81.85 | +1.35 (+1.68%) | 17,155 |
